S&P 500
2063.22
+5.58 +0.27%
Dow Indu
17618.61
+22.26 +0.13%
Nasdaq
4986.62
+28.15 +0.57%
Crude Oil
59.31
+0.98 +1.68%
Gold
1172.250
-5.575 -0.47%
Euro
1.11480
-0.00490 -0.44%
US Dollar
95.476
+0.486 +0.63%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)581.00613.00575.75614.75+34.25+5.89%set 14:10
ZW.U15.ESep 2015 (E)583.25614.75575.75615.75+32.25+5.52%set 14:13
ZW.Z15.EDec 2015 (E)590.00620.50582.75622.00+31.25+5.29%set 14:13
ZW.H16.EMar 2016 (E)595.25626.50587.00628.00+32.75+5.49%set 14:13
ZW.K16.EMay 2016 (E)601.00626.25593.00631.25+32.50+5.44%set 14:13
ZW.N16.EJul 2016 (E)597.75624.25588.75626.25+27.00+4.50%set 14:11
ZW.U16.ESep 2016 (E)594.75611.25594.75631.25+26.75+4.45%set 12:37
ZW.Z16.EDec 2016 (E)616.00616.00613.00641.00+25.25+4.11%set 07:41
ZW.H17.EMar 2017 (E)616.25618.00606.00646.00+22.25+3.59%set 14:30
ZW.K17.EMay 2017 (E)645645645648+21+3.35%set 14:11
ZW.N17.EJul 2017 (E)605.0607.0600.0609.5+2.0+0.33%set 12:45
ZW.N15:U15.EJul 2015/Sep 2015 Spread-2.02.5-3.50.5+3.50.00%14:10
ZW.N15:U16.EJul 2015/Sep 2016 Spread-24-24-24-24+90.00%set 15:28
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-74.00-74.00-74.00-35.25+9.750.00%set 15:28
ZW.N15:ZC.N15.EJul 2015/ZC Spread197.00201.25192.25192.00-5.25-2.66%12:18
ZW.N15:H16.EJul 2015/Mar 2016 Spread-11.25-8.75-14.00-8.50+6.250.00%12:41
ZW.N15:H17.EJul 2015/Mar 2017 Spread-43.25-43.25-43.25-43.25+10.750.00%set 15:28
ZW.N15:K16.EJul 2015/May 2016 Spread-17.00-11.75-18.50-11.25+7.000.00%12:41
ZW.N15:K17.EJul 2015/May 2017 Spread-46.50-46.50-46.50-46.50+10.250.00%set 15:28
ZW.N15:N16.EJul 2015/Jul 2016 Spread-13.75-8.75-15.75-8.50+10.250.00%12:41
ZW.N15:N17.EJul 2015/Jul 2017 Spread-27.00-27.00-27.00-27.00+10.750.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-13.00-2.75-13.00-5.50+4.750.00%14:09
ZW.U15:ZC.U15.ESep 2015/ZC Spread189.75193.50175.25189.00-2.50-1.30%14:13
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-63.50-63.50-63.50-32.25+7.000.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-6.50-5.00-8.00-5.50+1.750.00%14:13
ZW.U15:K16.ESep 2015/May 2016 Spread-13.25-11.00-18.25-15.00+0.250.00%14:13
ZW.U15:U16.ESep 2015/Sep 2016 Spread-20.50-20.25-21.25-21.25-0.250.00%12:01
ZW.U15:N17.ESep 2015/Jul 2017 Spread-24-24-24-24+80.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-11.50-8.25-14.50-11.25+0.500.00%14:13
ZW.U15:N16.ESep 2015/Jul 2016 Spread-13.50-9.00-16.50-10.50+5.250.00%14:13
ZW.U15:H17.ESep 2015/Mar 2017 Spread-40.25-40.25-40.25-40.25+8.000.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-43.5-43.5-43.5-43.5+7.50.00%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-4.50-3.00-6.75-6.00-1.500.00%14:13
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-33.00-33.00-33.00-33.00+7.250.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-7.00-5.25-10.75-9.75-1.750.00%14:13
ZW.Z15:K17.EDec 2015/May 2017 Spread-36.25-36.25-36.25-36.25+6.750.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-16.75-16.75-16.75-16.75+7.250.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-13.00-9.00-13.00-13.75+5.500.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread189.25190.50170.50185.00-3.50-1.87%13:17
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-22-22-22-22+30.00%10:05
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-6.00-3.50-9.00-4.75+3.750.00%14:13
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-16.0-13.5-17.0-13.5+7.00.00%14:11
ZW.H16:K16.EMar 2016/May 2016 Spread-3.00-2.00-4.25-3.75-0.250.00%14:12
ZW.H16:N16.EMar 2016/Jul 2016 Spread-0.251.75-2.751.25+5.250.00%14:11
ZW.H16:ZC.H16.EMar 2016/ZC Spread182.50182.75176.75176.75-6.00-3.33%12:12
ZW.H16:N17.EMar 2016/Jul 2017 Spread-12.25-12.25-12.25-12.25+4.500.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-9.00-6.75-6.75+2.500.00%12:03
ZW.H16:H17.EMar 2016/Mar 2017 Spread-28.5-28.5-28.5-28.5+4.50.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-31.75-31.75-31.75-31.75+4.000.00%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-25-25-25-25+30.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread2.505.25-0.255.00+5.500.00%14:13
ZW.K16:N17.EMay 2016/Jul 2017 Spread-8.75-8.75-8.75-8.75+3.000.00%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-5.00-3.25-3.25+2.500.00%12:03
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-17-17-17-17+20.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread149.00150.75180.25+11.25+6.46%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread-28.25-28.25-28.25-28.25+2.500.00%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-39.5-37.5-24.5+2.50.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread163.75167.75161.00175.50+10.50+6.19%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread-15.00-15.00-8.25+2.500.00%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-5.00-4.50-5.75-4.50+0.750.00%12:37
ZW.N16:K17.EJul 2016/May 2017 Spread-27.75-27.75-27.75-27.75+2.000.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-17.50-14.25-17.50-14.50+2.000.00%10:05
ZW.U16:H17.ESep 2016/Mar 2017 Spread-19.25-19.25-19.25-19.25+1.750.00%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-12.25-11.50-12.75-11.25+0.750.00%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-22.50-22.50-22.50-22.50+1.250.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread196.5196.5196.5196.5+11.0+5.60%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread-3.00-3.00-3.00-3.00+1.750.00%set 15:28
ZW.Z16:ZC.Z16.EDec 2016/ZC Spread200.50200.50200.50200.50+10.75+5.36%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread8.258.258.258.25+1.00+12.12%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-11.25-11.25-11.25-11.25+0.500.00%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-5.25-4.50-6.00-4.50+3.500.00%14:11
ZW.H17:K17.EMar 2017/May 2017 Spread-2.00-2.00-2.00-2.00+1.250.00%14:11
ZW.H17:N17.EMar 2017/Jul 2017 Spread18.0018.0016.250.000.00%set 15:28
ZW.H17:ZC.H17.EMar 2017/ZC Spread199.0199.0199.0199.0+9.5+4.77%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread19.519.519.519.5+0.5+2.56%set 15:28
ZW.K17:ZC.K17.EMay 2017/ZC Spread196.25196.25196.25196.25+9.75+4.97%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.